东兴证券
SH601198 前复权 MAIN
13.06
-0.08
(-0.61%)
今开
13.11
最高
13.35
最低
12.90
昨收
13.14
振幅
3.42%
成交量
7,418.2万
交易日数
1180
数据区间
2021-10-08 ~ 2026-09-14
MA5
13.21
MA10
13.65
MA20
13.71
MA60
13.70
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-14 | 13.11 | 13.35 | 12.90 | 13.06 | 7,418万 |
| 2 | 2026-09-11 | 13.32 | 13.32 | 13.00 | 13.14 | 4,744万 |
| 3 | 2026-09-10 | 13.16 | 13.38 | 13.12 | 13.36 | 3,459万 |
| 4 | 2026-09-09 | 13.33 | 13.36 | 12.95 | 13.15 | 3,953万 |
| 5 | 2026-09-08 | 14.10 | 14.10 | 13.20 | 13.34 | 8,421万 |
| 6 | 2026-09-07 | 14.16 | 14.17 | 13.95 | 14.00 | 2,125万 |
| 7 | 2026-09-04 | 14.10 | 14.24 | 14.06 | 14.17 | 2,604万 |
| 8 | 2026-09-03 | 14.00 | 14.19 | 13.91 | 14.08 | 1,778万 |
| 9 | 2026-09-02 | 14.11 | 14.16 | 13.93 | 13.98 | 1,851万 |
| 10 | 2026-09-01 | 14.02 | 14.27 | 13.98 | 14.19 | 3,022万 |
| 11 | 2026-08-31 | 14.07 | 14.11 | 13.86 | 14.07 | 2,058万 |
| 12 | 2026-08-28 | 14.11 | 14.19 | 13.88 | 14.05 | 2,752万 |